Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/4/2018	+0.12 / +1.68%	7.15	7.30	7.14	7.27	7.23	6.11	398,690
8/31/2018	+0.08 / +1.13%	7.07	7.15	7.01	7.15	7.09	6.01	3,503,450
8/30/2018	-0.08 / -1.12%	7.15	7.15	7.00	7.07	7.04	5.94	15,782,515
8/29/2018	+0.02 / +0.28%	7.05	7.15	7.02	7.15	7.08	6.01	6,395,019
8/28/2018	0.00 / 0.00%	7.06	7.13	7.01	7.13	7.07	5.99	1,477,400
8/27/2018	-0.03 / -0.42%	7.01	7.20	7.00	7.13	7.08	5.99	3,538,780
8/24/2018	+0.16 / +2.29%	6.98	7.20	6.92	7.16	7.00	6.02	159,350
8/23/2018	+0.10 / +1.45%	6.90	7.00	6.88	7.00	6.93	5.88	149,850
8/22/2018	-0.05 / -0.72%	6.95	6.95	6.90	6.90	6.91	5.80	209,580
8/21/2018	+0.12 / +1.76%	6.75	7.00	6.75	6.95	6.79	5.84	1,075,960
8/20/2018	+0.01 / +0.15%	6.82	6.90	6.74	6.83	6.80	5.74	223,650
8/17/2018	+0.02 / +0.29%	6.80	6.83	6.75	6.82	6.79	5.73	490,390
8/16/2018	0.00 / 0.00%	6.75	6.83	6.75	6.80	6.80	5.72	113,000
8/15/2018	-0.03 / -0.44%	6.90	6.90	6.80	6.80	6.86	5.72	5,103,910
8/14/2018	-0.03 / -0.44%	6.81	6.86	6.81	6.83	6.83	5.74	421,270
8/13/2018	-0.04 / -0.58%	6.84	7.00	6.84	6.86	6.90	5.77	123,100
8/10/2018	-0.02 / -0.29%	6.96	6.96	6.88	6.90	6.91	5.80	104,430
8/9/2018	-0.24 / -3.35%	7.06	7.13	6.92	6.92	7.00	5.82	253,310
8/8/2018	-0.03 / -0.42%	7.03	7.31	7.03	7.16	7.25	6.02	505,230
8/7/2018	-0.11 / -1.51%	7.30	7.50	7.19	7.19	7.38	6.04	873,210
8/6/2018	+0.10 / +1.39%	7.28	7.40	7.24	7.30	7.33	6.14	601,320
8/3/2018	+0.04 / +0.56%	7.16	7.35	7.16	7.20	7.26	6.05	964,150
8/2/2018	+0.16 / +2.29%	7.00	7.16	6.96	7.16	7.06	6.02	830,480
8/1/2018	-0.13 / -1.82%	7.10	7.16	7.00	7.00	7.08	5.88	2,688,900
7/31/2018	+0.07 / +0.99%	7.06	7.15	6.80	7.13	7.00	5.99	720,140
7/30/2018	+0.06 / +0.86%	6.92	7.07	6.92	7.06	7.02	5.93	459,900
7/27/2018	+0.18 / +2.64%	6.82	7.15	6.65	7.00	6.91	5.88	1,050,280
7/26/2018	+0.02 / +0.29%	6.75	6.82	6.65	6.82	6.73	5.73	2,963,940
7/25/2018	0.00 / 0.00%	6.76	6.81	6.75	6.80	6.79	5.72	279,270
7/24/2018	-0.01 / -0.15%	6.81	6.81	6.75	6.80	6.79	5.72	2,617,440

<<Previous 30 days Next 30 days>>

SAM News

13/11	SAM: Change in personnel
13/09	SAM: Resolution on the AGM 2024
05/09	SAM: Change in personnel
26/08	SAM: Loan guarantee for Sacom Wires and Cables JSC
27/06	SAM: Capital withdrawal from SAM AGRITECH